Skip to main content
Linkage Global Inc (LGCB)
NASDAQ: LGCB · Real-Time Price · USD
2.060
-0.003 (-0.15%)
At close: Dec 5, 2025, 4:00 PM EST
2.040
-0.020 (-0.97%)
After-hours: Dec 5, 2025, 7:48 PM EST

Linkage Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.052.062.042.062.06-0.15%8,908
Dec 4, 20252.052.122.042.062.060.88%233,316
Dec 3, 20252.082.082.002.052.05-1.68%33,856
Dec 2, 20252.002.271.952.082.082.72%89,643
Dec 1, 20251.962.041.952.032.03-0.25%91,840
Nov 28, 20252.002.071.972.032.030.50%212,559
Nov 26, 20252.052.052.022.022.02-1.27%34,503
Nov 25, 20252.082.082.042.052.050.29%6,349
Nov 24, 20252.042.092.042.042.04-2.86%5,994
Nov 21, 20251.962.101.912.102.107.97%29,477
Nov 20, 20252.042.041.911.951.95-3.71%21,278
Nov 19, 20252.002.021.852.022.02-0.98%61,952
Nov 18, 20252.002.081.982.042.044.08%68,079
Nov 17, 20251.992.101.671.961.96-1.51%141,999
Nov 14, 20251.882.051.871.991.991.53%23,605
Nov 13, 20251.962.031.901.961.96-1.51%52,372
Nov 12, 20251.972.051.971.991.99-9.05%70,332
Nov 11, 20251.882.201.802.192.1915.52%191,540
Nov 10, 20251.701.911.681.891.8914.79%80,855
Nov 7, 20251.611.741.601.651.65-2.08%73,000
Nov 6, 20251.501.701.471.691.6912.33%94,112
Nov 5, 20251.551.581.501.501.50-6.83%42,937
Nov 4, 20251.611.631.561.611.61-3.01%36,723
Nov 3, 20251.731.751.611.661.66-4.05%53,742
Oct 31, 20251.721.751.691.731.730.87%48,539
Oct 30, 20251.741.761.711.721.72-2.00%38,605
Oct 29, 20251.741.771.741.751.75-2.23%51,099
Oct 28, 20251.801.861.761.791.791.13%74,402
Oct 27, 20251.761.821.751.771.77-1.67%58,821
Oct 24, 20251.731.901.711.801.805.88%253,395
Oct 23, 20251.681.751.651.701.70-107,826
Oct 22, 20251.761.791.681.701.70-12.37%193,359
Oct 21, 20251.762.101.731.941.9410.23%4,129,332
Oct 20, 20251.691.871.681.761.76-2.22%175,355
Oct 17, 20251.841.881.671.801.80-8.63%481,361
Oct 16, 20252.883.101.931.971.9719.39%52,126,747
Oct 15, 20251.691.731.611.651.652.48%2,608,686
Oct 14, 20251.691.691.601.611.61-5.29%46,539
Oct 13, 20251.691.791.631.701.700.59%89,623
Oct 10, 20251.771.831.601.691.69-10.58%274,379
Oct 9, 20251.891.961.861.891.89-0.53%4,069,221
Oct 8, 20251.901.901.841.901.90-0.47%3,079
Oct 7, 20251.972.001.901.911.91-3.10%18,847
Oct 6, 20251.881.991.771.971.973.68%9,358
Oct 3, 20251.861.901.861.901.90-2,714
Oct 2, 20251.871.901.791.901.901.06%5,748
Oct 1, 20251.911.991.871.881.88-5.05%48,372
Sep 30, 20251.952.081.561.981.98-1.49%103,029
Sep 29, 20252.022.161.922.012.01-6.94%42,446
Sep 26, 20252.102.411.922.162.16-9.62%86,661
Sep 25, 20252.402.402.262.392.39-2.05%909,226
Sep 24, 20252.482.602.382.442.44-3.94%10,368
Sep 23, 20252.592.622.492.542.54-1.93%6,266
Sep 22, 20252.492.682.452.592.598.37%12,848
Sep 19, 20252.512.522.392.392.39-7.36%1,844
Sep 18, 20252.502.582.502.582.582.34%3,485
Sep 17, 20252.462.762.452.522.52-0.75%9,240
Sep 16, 20252.542.542.542.542.541.60%6,286
Sep 15, 20252.372.522.372.502.502.50%5,322
Sep 12, 20252.272.442.212.442.449.37%9,358
Sep 11, 20252.252.252.232.232.23-1.33%10,089
Sep 10, 20252.152.262.152.262.262.73%7,192
Sep 9, 20252.152.202.072.202.201.38%9,306
Sep 8, 20252.202.202.152.172.17-1.81%5,712
Sep 5, 20252.222.232.212.212.21-0.45%1,989
Sep 4, 20252.222.222.202.222.221.05%2,754
Sep 3, 20252.222.222.162.202.20-0.59%3,317
Sep 2, 20252.222.252.212.212.21-0.90%7,296
Aug 29, 20252.182.252.182.232.23-1.33%5,407
Aug 28, 20252.262.262.262.262.26-1,026
Aug 27, 20252.202.262.202.262.260.80%2,393
Aug 26, 20252.242.242.202.242.241.91%1,656
Aug 25, 20252.242.292.202.202.20-3.08%3,592
Aug 22, 20252.102.272.102.272.27-1.30%766
Aug 21, 20252.302.302.302.302.30-1.29%1,127
Aug 20, 20252.402.402.202.332.33-4.90%19,948
Aug 19, 20252.452.462.352.452.45-1.21%10,702
Aug 18, 20252.482.482.472.482.480.40%29,922
Aug 15, 20252.512.512.462.472.475.11%13,170
Aug 14, 20252.482.482.202.352.35-4.86%5,734
Aug 13, 20252.502.512.452.472.475.11%2,274
Aug 12, 20252.332.432.332.352.35-11.02%2,607
Aug 8, 20252.662.692.642.642.641.19%5,498
Aug 7, 20252.652.702.602.612.61-1.51%3,007
Aug 6, 20252.702.712.652.652.65-4,602
Aug 5, 20252.562.692.562.652.6515.17%7,151
Aug 4, 20252.252.302.212.302.30-9.41%1,358
Aug 1, 20252.552.602.542.542.54-2.31%2,433
Jul 31, 20252.652.662.592.602.60-3.70%4,388
Jul 30, 20252.702.712.672.702.70-2.53%4,305
Jul 29, 20252.742.772.732.772.770.73%4,711
Jul 28, 20252.632.752.632.752.751.85%1,571
Jul 25, 20252.672.702.662.702.70-2,621
Jul 24, 20252.702.702.602.702.703.85%15,938
Jul 23, 20252.512.652.512.602.604.46%13,070
Jul 22, 20252.522.522.472.492.49-1.39%6,984
Jul 21, 20252.532.592.492.522.524.82%22,086
Jul 18, 20252.402.442.402.412.41-2.51%2,257
Jul 17, 20252.362.472.362.472.47-4,415
Jul 16, 20252.312.472.312.472.476.93%9,999